JPMorgan Active High Yield ETF【JPHY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.1215	0.241358760429	50.34	50.5	50.34	15528	50.41512681	SP
4	0.1315	0.261275581164	50.33	50.57	50.14	22313	50.37404907	SP
12	0.3115	0.621136590229	50.15	50.765	50.055	33747	50.5242051	SP
26	-0.4185	-0.822523584906	50.88	50.985	49.64	32521	50.50923113	SP
52	-0.0085	-0.0168416881316	50.47	51.15	49.64	29579	50.56839114	SP
156	5.0115	11.0264026403	45.45	51.15	45.45	9903	50.5681304	SP
260	-1.8585	-3.55217889908	52.32	52.47	41.85	32447	47.89735633	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	50.4615	0.01	0.01	50.46	50.4872	50.45	35623
1782772200	50.4559	0.03	0.06	50.47	50.48	50.4488	7805
1782513000	50.4241	0.02	0.04	50.35	50.4241	50.35	17364
1782426600	50.4051	0.01	0.02	50.41	50.47	50.375	21151
1782340200	50.3953	-0.01	-0.03	50.42	50.5	50.38	6897
1782253800	50.41	-0.01	-0.02	50.34	50.47	50.34	24425
1782167400	50.42	-0.02	-0.04	50.43	50.445	50.39	35211
1781821800	50.44	0.04	0.08	50.41	50.4687	50.39	47593
1781735400	50.4	-0.06	-0.12	50.57	50.57	50.39	77866
1781649000	50.46	-0.01	-0.02	50.5	50.5	50.46	19552
1781562600	50.47	0.07	0.14	50.51	50.5297	50.4502	7539
1781303400	50.4	0	0.00	50.42	50.44	50.35	11356
1781217000	50.4	0.23	0.46	50.2	50.41	50.2	17964
1781130600	50.17	-0.06	-0.12	50.17	50.235	50.17	13910
1781044200	50.23	0	0.00	50.24	50.31	50.2	14762
1780957800	50.23	0.03	0.06	50.24	50.2799	50.2239	19013
1780698600	50.2	-0.12	-0.24	50.23	50.25	50.14	19253
1780612200	50.32	-0	-0.01	50.26	50.33	50.26	12912
1780525800	50.3233	-0.05	-0.09	50.27	50.34	50.23	25251
1780439400	50.37	0.04	0.08	50.33	50.4	50.3	24131
1780353000	50.33	-0.29	-0.57	50.32	50.37	50.28	16385
1780093800	50.6201	0.02	0.04	50.58	50.65	50.58	366018
1780007400	50.6	0.05	0.10	50.49	50.66	50.49	164243
1779921000	50.55	0.01	0.03	50.53	50.58	50.52	28301
1779834600	50.5353	0.11	0.21	50.53	50.58	50.49	12084
1779489000	50.4295	0.02	0.04	50.4	50.65	50.4	19683
1779402600	50.4092	-0.01	-0.01	50.35	50.44	50.29	24296
1779316200	50.415	0.24	0.48	50.2	50.45	50.19	16977
1779229800	50.1765	-0.07	-0.15	50.21	50.21	50.12	18466
1779143400	50.25	-0.01	-0.02	50.32	50.32	50.19	20273
1778884200	50.26	-0.14	-0.28	50.27	50.31	50.25	31832
1778797800	50.4035	0.02	0.05	50.41	50.45	50.3701	33173
1778711400	50.38	0.03	0.06	50.33	50.41	50.2901	18729
1778625000	50.3481	-0.04	-0.08	50.32	50.37	50.255	16327
1778538600	50.3876	-0.05	-0.09	50.43	50.51	50.3876	13740
1778279400	50.435	0.04	0.07	50.44	50.505	50.435	15786
1778193000	50.4	-0.1	-0.20	50.5	50.5	50.4	12412
1778106600	50.5	0.09	0.19	50.51	50.535	50.49	9838
1778020200	50.405	0.04	0.08	50.39	50.48	50.37	11395
1777933800	50.365	-0.11	-0.21	50.44	50.46	50.3	9050
1777674600	50.4734	-0.2	-0.40	50.42	50.5	50.42	25251
1777588200	50.6742	0.16	0.32	50.57	50.68	50.57	17865
1777501800	50.5102	-0.15	-0.30	50.58	50.6	50.5	17212
1777415400	50.66	-0.03	-0.06	50.61	50.67	50.61	17720
1777329000	50.6887	0.07	0.14	50.66	50.69	50.6201	11078
1777069800	50.62	0	0.00	50.62	50.6799	50.605	6607
1776983400	50.6182	-0.03	-0.06	50.61	50.635	50.54	39913
1776897000	50.6495	0.04	0.07	50.66	50.71	50.645	393201
1776810600	50.6126	-0.1	-0.19	50.67	50.67	50.6	10010
1776724200	50.71	-0.02	-0.04	50.71	50.74	50.7	5370
1776465000	50.7289	0.14	0.28	50.68	50.765	50.68	7943
1776378600	50.5851	-0.09	-0.19	50.655	50.655	50.55	13275
1776292200	50.68	0.06	0.12	50.63	50.69	50.62	11327
1776205800	50.6176	0.11	0.22	50.55	50.64	50.53	51626
1776119400	50.5078	0.12	0.24	50.31	50.51	50.31	5448
1775860200	50.385	-0.11	-0.21	50.52	50.52	50.38	10837
1775773800	50.49	0.09	0.18	50.4	50.52	50.39	8385
1775687400	50.4001	0.22	0.43	50.57	50.57	50.375	9145
1775601000	50.1826	-0.01	-0.01	50.15	50.1826	50.055	12127
1775514600	50.1899	0.13	0.26	50.09	50.204	50.06	15426
1775169000	50.0612	0.06	0.11	49.85	50.075	49.85	11318
1775082600	50.0055	-0.14	-0.29	49.97	50.01	49.9499	9687